Zenova Group Plc Historical Data - ZED | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Zenova Group Plc (ZED)
Zenova Group Plc (ZED) Historical

Zenova Group Plc (ZED)

0.75

0.00

(0.00%)

Closed January 03 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	36.3636363636	0.55	0.77	0.55	1918985	0.69248288	DE
4	0.125	20	0.625	0.77	0.5	478965	0.65163656	DE
12	-0.05	-6.25	0.8	0.8	0.5	433085	0.64642274	DE
26	-0.6	-44.4444444444	1.35	1.75	0.5	425613	1.00605995	DE
52	-2.65	-77.9411764706	3.4	3.4	0.5	570438	1.65238587	DE
156	-15.75	-95.4545454545	16.5	19	0.5	242001	3.07146788	DE
260	-19.25	-96.25	20	23.75	0.5	226931	4.29364237	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735839000	0.75	0	0.00	0.75	0.75	0.75	1428920
1735666200	0.75	0.075	11.11	0.75	0.77	0.75	1391975
1735579800	0.675	0.125	22.73	0.55	0.675	0.55	4334980
1735320600	0.55	0	0.00	0.55	0.55	0.55	30000
1735061400	0.55	0	0.00	0.55	0.55	0.55	239907
1734975000	0.55	0	0.00	0.55	0.55	0.55	0
1734715800	0.55	0	0.00	0.55	0.55	0.5	5708
1734629400	0.55	0	0.00	0.55	0.55	0.55	30225
1734543000	0.55	0	0.00	0.55	0.55	0.55	61070
1734456600	0.55	0	0.00	0.55	0.55	0.55	0
1734370200	0.55	0	0.00	0.55	0.55	0.55	150000
1734111000	0.55	0	0.00	0.55	0.55	0.55	50590
1734024600	0.55	-0.05	-8.33	0.6	0.6	0.525	1746202
1733938200	0.6	-0.025	-4.00	0.625	0.625	0.6	13306
1733851800	0.625	0	0.00	0.625	0.625	0.625	0
1733765400	0.625	0	0.00	0.625	0.625	0.625	0
1733506200	0.625	0	0.00	0.625	0.625	0.625	58837
1733419800	0.625	0	0.00	0.625	0.625	0.625	29603
1733333400	0.625	0	0.00	0.625	0.625	0.625	412210
1733247000	0.625	0	0.00	0.625	0.675	0.625	98142
1733160600	0.625	0	0.00	0.625	0.65	0.625	285479
1732901400	0.625	0	0.00	0.625	0.625	0.625	90321
1732815000	0.625	0	0.00	0.625	0.6899999	0.625	0
1732728600	0.625	0.05	8.70	0.575	0.625	0.5699999	1498513
1732642200	0.575	-0.125	-17.86	0.7	0.7	0.55	7618853
1732555800	0.7	0	0.00	0.7	0.7	0.7	789711
1732296600	0.7	0	0.00	0.7	0.7	0.7	3378
1732210200	0.7	0	0.00	0.7	0.7	0.7	55878
1732123800	0.7	0	0.00	0.7	0.7	0.7	27028
1732037400	0.7	0	0.00	0.7	0.7	0.7	18000
1731951000	0.7	0	0.00	0.7	0.7	0.7	0
1731691800	0.7	0	0.00	0.7	0.7	0.7	226351
1731605400	0.7	-0.05	-6.67	0.75	0.75	0.6675	186802
1731519000	0.75	0	0.00	0.75	0.75	0.685	0
1731432600	0.75	0	0.00	0.75	0.75	0.6675	250000
1731346200	0.75	0.05	7.14	0.75	0.75	0.645	30000
1731087000	0.7	0	0.00	0.7	0.7	0.6575	0
1731000600	0.7	0	0.00	0.7	0.7	0.645	0
1730914200	0.7	0	0.00	0.7	0.7	0.7	3333
1730827800	0.7	0	0.00	0.7	0.7	0.7	50000
1730741400	0.7	0.05	7.69	0.65	0.7	0.635	220100
1730482200	0.65	0	0.00	0.65	0.65	0.65	175711
1730395800	0.65	0	0.00	0.65	0.65	0.65	30885
1730309400	0.65	0	0.00	0.65	0.65	0.65	150000
1730223000	0.65	-0.1	-13.33	0.75	0.75	0.65	662034
1730136600	0.75	0	0.00	0.75	0.75	0.75	0
1729873800	0.75	0	0.00	0.75	0.75	0.75	620800
1729787400	0.75	0	0.00	0.75	0.75	0.75	63383
1729701000	0.75	0	0.00	0.75	0.75	0.75	1242246
1729614600	0.75	0	0.00	0.75	0.75	0.75	236961
1729528200	0.75	0	0.00	0.75	0.75	0.75	870535
1729269000	0.75	0	0.00	0.75	0.75	0.75	27500
1729182600	0.75	0	0.00	0.75	0.75	0.75	0
1729096200	0.75	0	0.00	0.75	0.75	0.75	45000
1729009800	0.75	0	0.00	0.75	0.75	0.75	19030
1728923400	0.75	-0.05	-6.25	0.8	0.8	0.75	732845
1728664200	0.8	0	0.00	0.8	0.8	0.8	176559
1728577800	0.8	0	0.00	0.8	0.8	0.8	55576
1728491400	0.8	0	0.00	0.8	0.8	0.8	111
1728405000	0.8	0	0.00	0.8	0.8	0.8	164196
1728318600	0.8	0	0.00	0.8	0.8	0.8	1075000
1728059400	0.8	-0.1	-11.11	0.9	0.9	0.8	287000
1727973000	0.9	0.1	12.50	0.8	0.9	0.8	1120000

Pioneer Municipal High I...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions